|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 3/30/2023
|
|
| Open |
21.90 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
79,600 |
| Split-adjusted Price |
18.52 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.80
|
18.52
|
79,600
|
|
|
3/29/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.90
|
18.60
|
58,100
|
|
|
3/28/2023
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
18.77
|
146,100
|
|
|
3/27/2023
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.90
|
22.00
|
22.20
|
18.77
|
86,400
|
|
|
3/24/2023
|
+1.50 / +7.21%
|
20.80
|
22.50
|
20.80
|
22.30
|
22.10
|
19.03
|
406,700
|
|
|
3/23/2023
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.60
|
20.80
|
20.80
|
17.75
|
28,000
|
|
|
3/22/2023
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.90
|
17.75
|
98,000
|
|
|
3/21/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.60
|
17.67
|
67,900
|
|
|
3/20/2023
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.80
|
17.58
|
140,000
|
|
|
3/17/2023
|
+0.20 / +0.96%
|
21.10
|
21.40
|
21.00
|
21.10
|
21.20
|
18.01
|
55,700
|
|
|
3/16/2023
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
21.00
|
20.90
|
17.92
|
107,000
|
|
|
3/15/2023
|
+0.40 / +1.94%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.00
|
17.92
|
123,400
|
|
|
3/14/2023
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.60
|
17.67
|
218,800
|
|
|
3/13/2023
|
-0.40 / -1.90%
|
20.80
|
21.00
|
20.40
|
20.60
|
20.60
|
17.58
|
148,500
|
|
|
3/10/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.00
|
18.01
|
116,200
|
|
|
3/9/2023
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
18.01
|
80,900
|
|
|
3/8/2023
|
+0.10 / +0.47%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.00
|
18.09
|
70,200
|
|
|
3/7/2023
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.90
|
21.20
|
21.10
|
18.09
|
56,700
|
|
|
3/6/2023
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.10
|
17.92
|
114,400
|
|
|
3/3/2023
|
+0.40 / +1.90%
|
20.80
|
21.60
|
20.80
|
21.40
|
21.30
|
18.26
|
203,500
|
|
|
3/2/2023
|
+0.20 / +0.96%
|
21.10
|
21.20
|
20.80
|
21.00
|
21.00
|
17.92
|
90,800
|
|
|
3/1/2023
|
+0.30 / +1.44%
|
20.70
|
21.50
|
20.50
|
21.10
|
20.80
|
18.01
|
134,400
|
|
|
2/28/2023
|
-1.00 / -4.65%
|
21.20
|
21.80
|
20.30
|
20.50
|
20.80
|
17.49
|
284,700
|
|
|
2/27/2023
|
-0.70 / -3.20%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.50
|
18.09
|
266,400
|
|
|
2/24/2023
|
-0.50 / -2.24%
|
22.70
|
22.70
|
21.60
|
21.80
|
21.90
|
18.60
|
249,200
|
|
|
2/23/2023
|
-0.40 / -1.73%
|
22.60
|
23.10
|
21.90
|
22.70
|
22.30
|
19.37
|
254,000
|
|
|
2/22/2023
|
0.00 / 0.00%
|
22.30
|
24.00
|
22.00
|
22.40
|
23.10
|
19.12
|
583,700
|
|
|
2/21/2023
|
+0.30 / +1.35%
|
22.70
|
22.90
|
22.20
|
22.60
|
22.40
|
19.29
|
289,300
|
|
|
2/20/2023
|
+1.10 / +5.14%
|
22.00
|
22.60
|
21.80
|
22.50
|
22.30
|
19.20
|
297,700
|
|
|
2/17/2023
|
-0.20 / -0.93%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.40
|
18.26
|
148,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|